NYSE - Delayed Quote • USD
Perrigo Company plc (PRGO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517C00020000 | 4/5/2024 5:05 PM | 20 | 11.60 | 10.20 | 12.60 | 0.00 | 0.00% | 3 | 28 | 137.50% |
| PRGO240517C00022500 | 2/27/2024 3:45 PM | 22.5 | 5.19 | 9.20 | 11.90 | 0.00 | 0.00% | 1 | 5 | 187.60% |
| PRGO240517C00025000 | 4/18/2024 7:57 PM | 25 | 5.00 | 5.50 | 6.20 | 0.00 | 0.00% | 10 | 143 | 70.80% |
| PRGO240517C00027500 | 4/19/2024 4:18 PM | 27.5 | 3.40 | 3.70 | 5.60 | 0.14 | 4.29% | 1 | 1,409 | 83.59% |
| PRGO240517C00030000 | 4/19/2024 5:08 PM | 30 | 2.03 | 1.95 | 2.05 | 0.48 | 30.97% | 44 | 14,969 | 48.24% |
| PRGO240517C00032500 | 4/19/2024 7:50 PM | 32.5 | 0.75 | 0.75 | 0.80 | 0.15 | 25.00% | 20 | 2,332 | 42.87% |
| PRGO240517C00035000 | 4/19/2024 7:20 PM | 35 | 0.30 | 0.25 | 0.35 | 0.08 | 36.36% | 21 | 3,205 | 46.19% |
| PRGO240517C00037500 | 4/19/2024 5:30 PM | 37.5 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 1 | 2,270 | 48.93% |
| PRGO240517C00040000 | 4/17/2024 4:53 PM | 40 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 49 | 584 | 58.20% |
| PRGO240517C00042500 | 2/20/2024 2:32 PM | 42.5 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 42 | 101.07% |
| PRGO240517C00045000 | 3/21/2024 1:53 PM | 45 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 47 | 74.61% |
| PRGO240517C00047500 | 3/7/2024 8:34 PM | 47.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 32 | 108.01% |
| PRGO240517C00050000 | 3/5/2024 6:23 PM | 50 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 71 | 136.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517P00015000 | 10/27/2023 5:09 PM | 15 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 30 | 0 | 185.94% |
| PRGO240517P00017500 | 2/27/2024 8:59 PM | 17.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 149.61% |
| PRGO240517P00020000 | 3/25/2024 4:03 PM | 20 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 120.12% |
| PRGO240517P00022500 | 3/22/2024 3:28 PM | 22.5 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 60 | 104 | 109.96% |
| PRGO240517P00025000 | 4/18/2024 2:14 PM | 25 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 358 | 55.86% |
| PRGO240517P00027500 | 4/19/2024 3:02 PM | 27.5 | 0.43 | 0.35 | 0.50 | -0.16 | -27.12% | 31 | 779 | 51.37% |
| PRGO240517P00030000 | 4/19/2024 7:29 PM | 30 | 1.10 | 1.05 | 1.20 | -0.35 | -24.14% | 13 | 2,198 | 46.68% |
| PRGO240517P00032500 | 4/16/2024 5:30 PM | 32.5 | 2.93 | 2.30 | 2.55 | -0.07 | -2.33% | 2 | 665 | 44.48% |
| PRGO240517P00035000 | 4/15/2024 5:28 PM | 35 | 4.80 | 3.80 | 4.50 | 0.00 | 0.00% | 2 | 86 | 43.85% |
| PRGO240517P00037500 | 4/9/2024 6:54 PM | 37.5 | 5.50 | 6.50 | 8.00 | 0.00 | 0.00% | 9 | 12 | 70.80% |
| PRGO240517P00040000 | 1/29/2024 6:00 PM | 40 | 7.22 | 13.10 | 15.40 | 0.00 | 0.00% | 1 | 16 | 232.91% |
| PRGO240517P00045000 | 9/25/2023 1:37 PM | 45 | 12.90 | 14.60 | 16.30 | 0.00 | 0.00% | 20 | 0 | 140.43% |
| PRGO240517P00047500 | 9/29/2023 2:25 PM | 47.5 | 15.20 | 19.40 | 21.80 | 0.00 | 0.00% | 2 | 0 | 242.43% |
| PRGO240517P00050000 | 9/21/2023 4:00 PM | 50 | 16.84 | 19.00 | 21.50 | 0.00 | 0.00% | - | 0 | 153.91% |
Related Tickers
VTRS Viatris Inc.
11.25
+1.17%
TEVA Teva Pharmaceutical Industries Limited
12.86
+0.63%
EBS Emergent BioSolutions Inc.
2.0400
+9.68%
PETQ PetIQ, Inc.
16.28
+1.56%
TAK Takeda Pharmaceutical Company Limited
13.24
+0.61%
SUPN Supernus Pharmaceuticals, Inc.
29.40
+1.84%
ALKS Alkermes plc
23.85
+0.38%
HLN Haleon plc
8.22
+1.11%
BHC Bausch Health Companies Inc.
8.69
+1.05%
CTLT Catalent, Inc.
55.48
-0.57%